Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 55.71 | 57.34 | 55.71 | 56.94 | 10,368 | +0.59(+1.05%) |
Sep 29, 2004 | 56.11 | 57.06 | 55.44 | 56.35 | 13,639 | +0.04(+0.07%) |
Sep 28, 2004 | 54.76 | 56.70 | 54.65 | 56.31 | 22,558 | +1.34(+2.45%) |
Sep 27, 2004 | 55.36 | 55.60 | 53.30 | 54.96 | 22,996 | -1.11(-1.97%) |
Sep 24, 2004 | 56.19 | 56.62 | 55.79 | 56.07 | 9,846 | +0.12(+0.21%) |
Sep 23, 2004 | 55.79 | 56.62 | 55.75 | 55.95 | 7,553 | +0.04(+0.07%) |
Sep 22, 2004 | 56.23 | 56.66 | 55.75 | 55.91 | 23,957 | -1.15(-2.01%) |
Sep 21, 2004 | 56.47 | 57.30 | 55.75 | 57.06 | 22,457 | +0.47(+0.84%) |
Sep 20, 2004 | 57.53 | 57.61 | 55.75 | 56.58 | 33,146 | -1.62(-2.79%) |
Sep 17, 2004 | 57.73 | 59.39 | 56.35 | 58.20 | 19,304 | +1.46(+2.58%) |
Sep 16, 2004 | 56.43 | 58.17 | 56.15 | 56.74 | 20,130 | +0.32(+0.56%) |
Sep 15, 2004 | 58.52 | 58.52 | 56.23 | 56.43 | 51,136 | -0.44(-0.77%) |
Sep 14, 2004 | 60.54 | 61.57 | 56.47 | 56.86 | 43,195 | -4.39(-7.17%) |
Sep 13, 2004 | 61.88 | 62.40 | 60.74 | 61.25 | 13,083 | -0.20(-0.32%) |
Sep 10, 2004 | 66.35 | 66.35 | 60.54 | 61.45 | 21,698 | -3.48(-5.36%) |
Sep 09, 2004 | 62.32 | 65.52 | 62.32 | 64.93 | 9,458 | +1.86(+2.95%) |
Sep 08, 2004 | 61.88 | 63.46 | 61.88 | 63.07 | 9,390 | +0.91(+1.46%) |
Sep 07, 2004 | 63.03 | 63.78 | 62.08 | 62.16 | 8,328 | -0.04(-0.06%) |
Sep 03, 2004 | 61.09 | 63.03 | 61.09 | 62.20 | 4,821 | +0.71(+1.16%) |
Sep 02, 2004 | 61.29 | 62.24 | 61.09 | 61.49 | 5,968 | +0.32(+0.52%) |
Sep 01, 2004 | 61.49 | 64.25 | 60.93 | 61.17 | 6,727 | +0.43(+0.72%) |
Aug 31, 2004 | 62.44 | 62.67 | 60.42 | 60.74 | 10,082 | -1.70(-2.72%) |
Aug 30, 2004 | 61.96 | 63.82 | 61.76 | 62.44 | 14,111 | +0.55(+0.90%) |
Aug 27, 2004 | 62.71 | 63.07 | 61.21 | 61.88 | 5,900 | -0.71(-1.14%) |
Aug 26, 2004 | 62.87 | 63.86 | 62.59 | 62.59 | 8,261 | -0.67(-1.06%) |
Aug 25, 2004 | 61.80 | 63.27 | 61.09 | 63.27 | 10,739 | +1.58(+2.56%) |
Aug 24, 2004 | 63.66 | 63.70 | 60.98 | 61.68 | 8,244 | +0.16(+0.26%) |
Aug 23, 2004 | 63.11 | 63.11 | 61.13 | 61.53 | 7,654 | -0.79(-1.27%) |
Aug 20, 2004 | 60.54 | 62.63 | 60.10 | 62.32 | 6,820 | +2.53(+4.23%) |
Aug 19, 2004 | 60.66 | 61.92 | 59.71 | 59.79 | 7,418 | -1.50(-2.45%) |
Aug 18, 2004 | 62.75 | 62.91 | 59.79 | 61.29 | 16,833 | -2.02(-3.19%) |
Aug 17, 2004 | 65.36 | 65.36 | 62.74 | 63.31 | 5,580 | -1.34(-2.08%) |
Aug 16, 2004 | 63.94 | 64.65 | 62.60 | 64.65 | 8,160 | +1.62(+2.57%) |
Aug 13, 2004 | 62.48 | 63.46 | 62.48 | 63.03 | 8,396 | +0.40(+0.63%) |
Aug 12, 2004 | 62.04 | 63.23 | 61.80 | 62.63 | 3,844 | -0.08(-0.13%) |
Aug 11, 2004 | 62.59 | 63.15 | 61.72 | 62.71 | 9,222 | -1.42(-2.22%) |
Aug 10, 2004 | 62.48 | 64.25 | 62.36 | 64.14 | 4,214 | +2.61(+4.24%) |
Aug 09, 2004 | 63.27 | 63.27 | 60.89 | 61.53 | 4,411 | +0.04(+0.06%) |
Aug 06, 2004 | 62.87 | 64.85 | 61.41 | 61.49 | 13,251 | -2.81(-4.37%) |
Aug 05, 2004 | 62.87 | 66.07 | 61.68 | 64.29 | 14,212 | +1.03(+1.62%) |
Aug 04, 2004 | 63.70 | 64.73 | 62.87 | 63.27 | 6,642 | -1.42(-2.20%) |
Aug 03, 2004 | 63.11 | 65.48 | 63.11 | 64.69 | 4,383 | +0.43(+0.67%) |
Aug 02, 2004 | 64.18 | 65.40 | 63.70 | 64.26 | 11,582 | -0.55(-0.85%) |
Jul 30, 2004 | 64.06 | 65.24 | 64.02 | 64.81 | 5,597 | +0.04(+0.06%) |
Jul 29, 2004 | 65.84 | 66.07 | 64.14 | 64.77 | 6,288 | -0.08(-0.12%) |
Jul 28, 2004 | 64.33 | 66.43 | 62.63 | 64.85 | 10,048 | -0.04(-0.06%) |
Jul 27, 2004 | 64.14 | 65.24 | 62.75 | 64.89 | 13,454 | +2.02(+3.21%) |
Jul 26, 2004 | 62.63 | 63.98 | 62.08 | 62.87 | 9,272 | +0.79(+1.27%) |
Jul 23, 2004 | 62.28 | 62.59 | 60.74 | 62.08 | 6,777 | +0.47(+0.77%) |
Jul 22, 2004 | 64.06 | 64.22 | 59.83 | 61.61 | 15,039 | -2.85(-4.42%) |
Jul 21, 2004 | 65.09 | 66.51 | 64.45 | 64.45 | 9,492 | -1.54(-2.34%) |
Jul 20, 2004 | 63.74 | 66.19 | 63.74 | 65.99 | 3,321 | +1.94(+3.02%) |
Jul 19, 2004 | 64.49 | 65.84 | 63.46 | 64.06 | 8,682 | +0.12(+0.19%) |
Jul 16, 2004 | 63.31 | 64.45 | 63.31 | 63.94 | 8,092 | +0.04(+0.06%) |
Jul 15, 2004 | 63.66 | 64.81 | 63.11 | 63.90 | 15,275 | +0.28(+0.43%) |
Jul 14, 2004 | 63.39 | 66.39 | 63.27 | 63.62 | 17,079 | +0.04(+0.06%) |
Jul 13, 2004 | 66.59 | 66.83 | 63.50 | 63.58 | 16,691 | -2.69(-4.06%) |
Jul 12, 2004 | 64.97 | 67.02 | 64.97 | 66.27 | 12,476 | -0.22(-0.33%) |
Jul 09, 2004 | 65.05 | 66.79 | 64.69 | 66.49 | 7,654 | +1.76(+2.72%) |
Jul 08, 2004 | 63.70 | 67.02 | 63.58 | 64.73 | 7,974 | +0.83(+1.30%) |
Jul 07, 2004 | 64.25 | 65.24 | 63.86 | 63.90 | 8,784 | -1.03(-1.58%) |
Jul 06, 2004 | 67.42 | 67.46 | 64.37 | 64.93 | 23,351 | -3.48(-5.09%) |
Jul 02, 2004 | 66.23 | 68.68 | 66.23 | 68.41 | 6,052 | +2.06(+3.10%) |